Skip to main content

Ampco-Pittsburgh Corp (NY: AP )

2.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 29.36 31.01 29.36 30.82 278,088 +1.65(+5.67%)
Jun 28, 2007 29.54 29.61 28.93 29.17 161,546 -0.26(-0.89%)
Jun 27, 2007 29.38 29.69 29.10 29.43 101,974 +0.05(+0.18%)
Jun 26, 2007 29.75 29.90 29.21 29.38 250,123 -0.28(-0.93%)
Jun 25, 2007 29.49 30.62 29.22 29.65 170,553 +0.16(+0.55%)
Jun 22, 2007 29.26 29.66 28.92 29.49 315,808 +0.12(+0.42%)
Jun 21, 2007 28.83 29.49 28.77 29.37 74,399 +0.35(+1.19%)
Jun 20, 2007 29.53 29.66 28.97 29.02 165,057 -0.39(-1.33%)
Jun 19, 2007 29.57 29.71 29.36 29.42 147,628 -0.22(-0.73%)
Jun 18, 2007 29.97 29.97 29.52 29.63 113,290 -0.33(-1.10%)
Jun 15, 2007 29.58 30.29 29.48 29.96 198,225 +0.88(+3.01%)
Jun 14, 2007 28.91 29.39 28.91 29.08 82,203 +0.12(+0.40%)
Jun 13, 2007 28.22 29.16 28.22 28.97 87,796 +0.82(+2.89%)
Jun 12, 2007 28.25 28.62 28.06 28.15 114,721 -0.38(-1.35%)
Jun 11, 2007 28.64 28.95 28.33 28.54 77,131 -0.28(-0.99%)
Jun 08, 2007 27.99 28.94 27.69 28.82 122,525 +0.80(+2.85%)
Jun 07, 2007 28.66 28.86 27.95 28.02 176,373 -0.66(-2.31%)
Jun 06, 2007 29.07 29.14 28.57 28.68 140,214 -0.49(-1.69%)
Jun 05, 2007 28.81 29.22 28.39 29.18 257,537 +0.31(+1.07%)
Jun 04, 2007 28.85 29.36 28.70 28.87 110,552 +0.15(+0.54%)
Jun 01, 2007 29.12 29.55 28.56 28.72 258,187 -0.41(-1.40%)
May 31, 2007 29.33 29.48 29.02 29.12 158,944 -0.26(-0.89%)
May 30, 2007 29.87 29.87 29.10 29.38 149,319 -0.68(-2.25%)
May 29, 2007 28.78 30.17 28.68 30.06 209,151 +1.44(+5.02%)
May 25, 2007 27.68 28.62 27.68 28.62 141,775 +1.01(+3.68%)
May 24, 2007 28.37 28.50 26.95 27.61 143,068 -0.88(-3.08%)
May 23, 2007 29.17 29.35 28.39 28.48 121,297 -0.57(-1.96%)
May 22, 2007 29.52 29.52 28.93 29.05 131,630 -0.55(-1.84%)
May 21, 2007 29.22 29.83 29.14 29.60 186,519 +0.14(+0.47%)
May 18, 2007 28.72 29.85 28.62 29.46 183,007 +0.82(+2.87%)
May 17, 2007 28.43 28.82 28.28 28.64 149,709 +0.28(+1.00%)
May 16, 2007 28.45 28.64 27.98 28.35 124,346 +0.32(+1.15%)
May 15, 2007 28.60 28.88 27.97 28.03 176,922 -0.66(-2.30%)
May 14, 2007 28.75 29.06 28.55 28.69 162,456 -0.18(-0.64%)
May 11, 2007 28.95 29.22 28.67 28.88 167,399 +0.01(+0.03%)
May 10, 2007 29.37 29.37 28.56 28.87 124,996 -0.65(-2.19%)
May 09, 2007 28.52 29.58 28.17 29.52 165,708 +0.91(+3.20%)
May 08, 2007 28.25 28.61 27.95 28.60 154,782 +0.16(+0.57%)
May 07, 2007 28.49 28.62 28.28 28.44 107,307 -0.01(-0.03%)
May 04, 2007 28.33 28.64 28.06 28.45 98,852 +0.19(+0.68%)
May 03, 2007 28.29 28.48 28.16 28.25 73,098 +0.14(+0.49%)
May 02, 2007 28.16 28.77 28.06 28.12 155,692 +0.38(+1.36%)
May 01, 2007 27.65 27.90 27.45 27.74 109,518 +0.05(+0.17%)
Apr 30, 2007 27.96 28.35 27.65 27.69 94,040 -0.26(-0.94%)
Apr 27, 2007 28.12 28.12 27.76 27.95 82,210 -0.19(-0.68%)
Apr 26, 2007 28.52 28.74 27.84 28.15 104,445 -0.28(-1.00%)
Apr 25, 2007 27.72 28.58 27.49 28.43 150,880 +0.71(+2.58%)
Apr 24, 2007 28.29 28.30 27.59 27.72 188,340 -0.74(-2.59%)
Apr 23, 2007 28.45 29.00 28.14 28.45 259,878 +0.91(+3.32%)
Apr 20, 2007 27.29 27.66 27.01 27.54 90,528 +0.59(+2.20%)
Apr 19, 2007 26.36 27.89 26.16 26.95 136,182 +0.68(+2.61%)
Apr 18, 2007 25.37 26.46 25.33 26.26 165,448 +0.83(+3.26%)
Apr 17, 2007 25.50 25.62 25.06 25.43 104,965 -0.06(-0.24%)
Apr 16, 2007 24.89 25.56 24.89 25.49 153,221 +0.69(+2.79%)
Apr 13, 2007 24.26 24.88 23.83 24.80 214,484 +0.55(+2.25%)
Apr 12, 2007 23.76 24.33 23.56 24.26 171,691 +0.40(+1.68%)
Apr 11, 2007 24.48 24.48 23.60 23.86 148,799 -0.68(-2.79%)
Apr 10, 2007 24.39 25.21 24.26 24.54 194,583 +0.27(+1.11%)
Apr 09, 2007 23.74 24.64 23.66 24.27 150,750 +0.64(+2.70%)
Apr 05, 2007 23.80 23.84 23.03 23.63 186,779 -0.22(-0.90%)
Apr 04, 2007 23.45 24.01 23.21 23.85 186,949 +0.40(+1.70%)
Apr 03, 2007 23.53 23.72 22.69 23.45 261,049 +0.08(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.